Get the Stockscreener App
19.49
0.97%
0.1866
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of December 20, 2024, is $19.49.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $15.48 on October 23, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 25.90% to $19.49 now.
- The 52-week high stock price for CEFD is $21.20, representing a 8.77% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CEFD is $17.82, indicating a -8.57% decrease from the current share price, occurred on January 03, 2024.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2023 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $19.61 | $19.16 | $0.445 | 6,790.0 | +0.97% |
| Dec 19, 2024 | $19.52 | $18.68 | $0.8385 | 5,332.0 | -0.24% |
| Dec 18, 2024 | $19.93 | $19.17 | $0.7601 | 5,368.0 | -3.33% |
| Dec 17, 2024 | $20.02 | $19.95 | $0.0664 | 909.0 | -0.55% |
| Dec 16, 2024 | $20.26 | $20.08 | $0.18 | 3,309.0 | -0.59% |
| Dec 13, 2024 | $20.34 | $20.19 | $0.15 | 1,687.0 | -1.29% |
| Dec 12, 2024 | $20.62 | $20.06 | $0.5599 | 5,901.0 | -1.05% |
| Dec 11, 2024 | $21.20 | $20.68 | $0.52 | 5,250.0 | +0.09% |
| Dec 10, 2024 | $20.71 | $20.69 | $0.0212 | 390.0 | -0.14% |
| Dec 09, 2024 | $20.90 | $20.74 | $0.1599 | 8,259.0 | -0.23% |
| Dec 06, 2024 | $20.80 | $20.71 | $0.0901 | 2,799.0 | +0.49% |
| Dec 05, 2024 | $20.70 | $20.65 | $0.05 | 1,179.0 | +0.01% |
| Dec 04, 2024 | $20.71 | $20.69 | $0.0299 | 1,784.0 | +0.07% |
| Dec 03, 2024 | $20.70 | $20.61 | $0.09 | 2,239.0 | +0.15% |
| Dec 02, 2024 | $20.64 | $20.50 | $0.1449 | 2,066.0 | +0.21% |
| Nov 29, 2024 | $20.59 | $20.46 | $0.1355 | 267.0 | +0.95% |
| Nov 27, 2024 | $21.00 | $20.40 | $0.60 | 1,142.0 | +0.31% |
| Nov 26, 2024 | $20.42 | $20.34 | $0.0808 | 1,346.0 | -0.20% |
| Nov 25, 2024 | $20.38 | $20.22 | $0.16 | 1,395.0 | +0.77% |
| Nov 22, 2024 | $20.27 | $20.16 | $0.11 | 450.0 | +0.63% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $18.68 | $2.52 | 60,052.0 | -5.37% |
| Nov, 2024 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $25.31 | $24.52 | $0.7915 | 8,117.0 | +0.00% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):